| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (20/09/2017to 03/10/2017) |
34.75 | 40.75 | 34.50 | 39.75 | 48,791,000 |
| Previous 4 weeks (23/08/2017 to 19/09/2017) |
29.75 | 38.75 | 29.75 | 34.75 | 109,943,600 |
| Daily Historical Data | |||||
| 18/10/2017 | 40.50 | 40.75 | 40.00 | 40.00 | 1,671,000 |
| 17/10/2017 | 40.75 | 42.00 | 40.25 | 40.25 | 3,964,500 |
| 16/10/2017 | 41.25 | 41.50 | 40.25 | 40.50 | 1,283,700 |
| 12/10/2017 | 41.00 | 42.00 | 40.00 | 41.25 | 3,672,500 |
| 11/10/2017 | 39.00 | 41.00 | 38.50 | 41.00 | 5,788,600 |
| 10/10/2017 | 39.00 | 39.50 | 38.00 | 38.75 | 2,913,100 |
| 09/10/2017 | 40.25 | 40.25 | 38.50 | 39.00 | 1,644,500 |
| 06/10/2017 | 40.00 | 40.25 | 39.00 | 40.00 | 2,870,300 |
| 05/10/2017 | 39.75 | 41.00 | 39.75 | 39.75 | 1,956,100 |
| 04/10/2017 | 39.50 | 41.00 | 39.25 | 39.75 | 8,341,800 |
| 03/10/2017 | 38.25 | 40.75 | 37.50 | 39.75 | 10,159,800 |
| 02/10/2017 | 38.00 | 38.25 | 37.25 | 37.75 | 2,546,100 |
| 29/09/2017 | 36.50 | 37.75 | 36.25 | 37.75 | 2,314,200 |
| 28/09/2017 | 36.25 | 37.25 | 36.00 | 36.50 | 1,226,000 |
| 27/09/2017 | 37.50 | 37.75 | 36.00 | 36.25 | 2,442,500 |
| 26/09/2017 | 36.75 | 37.75 | 36.75 | 37.00 | 2,145,900 |
| 25/09/2017 | 37.50 | 38.50 | 36.50 | 37.00 | 4,980,500 |
| 22/09/2017 | 36.25 | 37.75 | 36.00 | 37.75 | 6,529,400 |
| 21/09/2017 | 34.75 | 36.25 | 34.50 | 36.25 | 5,666,600 |
| 20/09/2017 | 34.75 | 36.25 | 34.50 | 34.50 | 10,780,000 |
| 19/09/2017 | 35.75 | 36.50 | 34.25 | 34.75 | 7,188,800 |
| 18/09/2017 | 37.25 | 37.50 | 35.25 | 35.50 | 4,231,800 |
| 15/09/2017 | 37.75 | 38.50 | 37.00 | 37.25 | 3,062,400 |
| 14/09/2017 | 37.25 | 38.25 | 37.00 | 37.75 | 3,754,800 |
| 13/09/2017 | 38.00 | 38.75 | 37.25 | 37.50 | 3,085,400 |
| 12/09/2017 | 35.50 | 38.75 | 35.50 | 38.25 | 9,329,400 |
| 11/09/2017 | 35.00 | 35.50 | 34.00 | 35.50 | 3,472,800 |
| 08/09/2017 | 34.50 | 36.25 | 34.50 | 35.00 | 4,033,000 |
| 07/09/2017 | 33.00 | 36.50 | 32.75 | 34.50 | 11,677,900 |
| 06/09/2017 | 32.75 | 33.00 | 32.50 | 33.00 | 1,855,100 |
| 05/09/2017 | 33.50 | 34.00 | 32.25 | 32.50 | 2,846,900 |
| 04/09/2017 | 31.50 | 34.25 | 31.50 | 33.50 | 6,546,900 |
| 01/09/2017 | 31.50 | 32.50 | 31.50 | 31.75 | 5,711,300 |
Remark : Volume from SET main board.
